version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_mona_jpy 900 timestamp open high low close volume vwap 2018/09/11-00:00:00 112.9 113 112.2 112.3 3466 112.4 2018/09/11-00:15:00 112.1 112.8 111.6 112.8 156 112.7 2018/09/11-00:30:00 112.6 112.7 112 112.6 1686 112.3 2018/09/11-00:45:00 112.6 112.6 111.7 111.7 1456 112 2018/09/11-01:00:00 112 112 111.2 111.2 687 111.6 2018/09/11-01:15:00 111.9 112.8 110.8 110.8 3398 111.6 2018/09/11-01:30:00 110.8 112.1 110.3 110.3 431 110.9 2018/09/11-01:45:00 111.9 111.9 110 110 2773 110.2 2018/09/11-02:00:00 110 110.1 110 110.1 718 110 2018/09/11-02:15:00 110.1 110.1 110 110 621 110 2018/09/11-02:30:00 110.3 111 110 111 1315 110.6 2018/09/11-02:45:00 110.4 111 110 110 3237 110 2018/09/11-03:00:00 110 110 110 110 300 110 2018/09/11-03:15:00 111 111.6 110 110.1 161 110.9 2018/09/11-03:30:00 110.2 110.2 110 110.1 1781 110.1 2018/09/11-03:45:00 110.1 110.1 109.9 109.9 4941 110 2018/09/11-04:00:00 109.9 109.9 108.9 108.9 182 109.4 2018/09/11-04:15:00 109.1 110 109.1 110 2493 109.9 2018/09/11-04:30:00 110 110 110 110 2 110 2018/09/11-04:45:00 110 110 109 109 54 109.7 2018/09/11-05:00:00 109.1 109.1 108.8 108.8 1027 108.9 2018/09/11-05:15:00 108.8 108.8 106.2 108.3 10609 107.2 2018/09/11-05:30:00 108.2 109.9 108 108 2527 109.2 2018/09/11-05:45:00 108.3 108.3 108.3 108.3 489 108.3 2018/09/11-06:00:00 108.3 109 108.3 109 121 108.4 2018/09/11-06:15:00 109.7 109.8 109.7 109.8 151 109.8 2018/09/11-06:30:00 109.8 110.3 109.8 110 1852 109.9 2018/09/11-06:45:00 109 109 109 109 1 109 2018/09/11-07:00:00 109.1 109.1 109 109 1493 109.1 2018/09/11-07:15:00 109 110.6 109 110.1 738 109.9 2018/09/11-07:30:00 110 110.5 109.5 109.7 2826 110.2 2018/09/11-07:45:00 110.1 110.8 109.8 109.9 986 110.1 2018/09/11-08:00:00 110.2 110.5 110.2 110.5 832 110.4 2018/09/11-08:15:00 110.4 110.4 110.3 110.3 429 110.4 2018/09/11-08:30:00 110.3 110.8 109.4 110.8 1621 110.5 2018/09/11-08:45:00 110.1 110.3 109.7 109.8 610 110.1 2018/09/11-09:00:00 110.3 112.7 110.3 111.1 964 112.4 2018/09/11-09:15:00 111.1 112.6 109.4 112.6 1206 111.2 2018/09/11-09:30:00 111.1 113 110.9 111.7 1107 112.5 2018/09/11-09:45:00 112.5 112.7 111.4 111.4 2681 111.8 2018/09/11-10:00:00 112.7 113 111.4 111.4 2427 112.8 2018/09/11-10:15:00 111.3 113 111.1 111.1 1437 111.6 2018/09/11-10:30:00 111 113 110.2 112.9 1006 112.6 2018/09/11-10:45:00 112.9 113 111 111.1 454 112.8 2018/09/11-11:00:00 111.1 112.9 110.5 111.1 2077 111.8 2018/09/11-11:15:00 112.7 126 111.9 116.9 29647 117.3 2018/09/11-11:30:00 117 118.6 117 118.1 1841 118.1 2018/09/11-11:45:00 117.3 117.5 116.9 117 4011 117.2 2018/09/11-12:00:00 117 118.9 117 118.9 2498 118.2 2018/09/11-12:15:00 118.6 121.3 118.6 120.5 9988 120 2018/09/11-12:30:00 120.3 120.4 116.3 116.3 3934 119.3 2018/09/11-12:45:00 116.5 119.5 116.1 119.5 4606 117.6 2018/09/11-13:00:00 119 120.3 119 120.2 3562 119.7 2018/09/11-13:15:00 119.1 119.1 119 119 21 119.1 2018/09/11-13:30:00 119.9 121 118.2 121 11563 120.1 2018/09/11-13:45:00 120.3 120.4 118.8 119.1 2970 119.3 2018/09/11-14:00:00 119.2 119.4 119.2 119.3 1073 119.2 2018/09/11-14:15:00 119.4 120.2 119.4 120 887 119.8 2018/09/11-14:30:00 120 125 120 124 20257 122.9 2018/09/11-14:45:00 124.2 124.2 120.3 120.3 11082 122.3 2018/09/11-15:00:00 121.5 121.5 118.1 118.2 4019 119.8 2018/09/11-15:15:00 118.2 118.3 117.2 117.4 2219 118 2018/09/11-15:30:00 117.4 118 116.8 117.9 8035 117.8 2018/09/11-15:45:00 117.9 117.9 117.5 117.5 324 117.8 2018/09/11-16:00:00 117.8 118 117.5 117.6 1653 117.6 2018/09/11-16:15:00 117.6 117.9 117.4 117.9 1647 117.7 2018/09/11-16:30:00 117.8 118.2 117.8 118.2 2136 118.1 2018/09/11-16:45:00 118.2 118.2 117.8 117.8 768 118 2018/09/11-17:00:00 117.8 117.8 117.8 117.8 4 117.8 2018/09/11-17:15:00 117.9 117.9 117.3 117.3 1009 117.4 2018/09/11-17:30:00 117.3 117.5 113.6 114.5 7802 114.6 2018/09/11-17:45:00 113.5 114 113.1 113.7 1886 113.5 2018/09/11-18:00:00 113.3 113.3 112.2 112.7 5490 112.8 2018/09/11-18:15:00 112.7 113.1 112.7 113 3352 112.9 2018/09/11-18:30:00 113 115.2 112.7 115.1 2412 113.9 2018/09/11-18:45:00 115.1 115.4 114.2 114.7 1520 114.7 2018/09/11-19:00:00 114.6 114.6 113.6 113.6 1791 114.1 2018/09/11-19:15:00 113.5 113.5 112.8 112.9 538 113.1 2018/09/11-19:30:00 113.3 113.7 112.8 112.8 640 113.4 2018/09/11-19:45:00 112.7 112.7 112.7 112.7 9 112.7 2018/09/11-20:00:00 113 113 112.9 112.9 2621 112.9 2018/09/11-20:15:00 112.7 112.8 111.8 112.8 3041 112.2 2018/09/11-20:30:00 111.9 112.1 111.3 112 488 111.7 2018/09/11-20:45:00 111.9 113.8 111.8 112.7 4819 113 2018/09/11-21:00:00 113.6 114.1 113 113.6 2511 113.6 2018/09/11-21:15:00 113.6 113.6 113 113.2 226 113.2 2018/09/11-21:30:00 113.2 113.7 113 113 2384 113.2 2018/09/11-21:45:00 113 113 112 112 1426 112.4 2018/09/11-22:00:00 2018/09/11-22:15:00 112.7 113.5 112.7 113.5 1610 113.1 2018/09/11-22:30:00 113.5 113.6 113.1 113.1 902 113.1 2018/09/11-22:45:00 112.8 112.8 112.1 112.1 344 112.4 2018/09/11-23:00:00 112.1 112.1 112.1 112.1 433 112.1 2018/09/11-23:15:00 112.1 113 112.1 113 116 112.2 2018/09/11-23:30:00 112.9 113 110.5 110.5 2382 111.4 2018/09/11-23:45:00 111.9 111.9 110.1 110.1 2223 110.5